Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.950 | 5.140 | 4.940 | 5.100 | 5.100 | 65,600 |
| 2024-08-22 | 4.960 | 4.960 | 4.920 | 4.940 | 4.940 | 13,100 |
| 2024-08-21 | 5.020 | 5.060 | 4.960 | 4.960 | 4.960 | 17,000 |
| 2024-08-20 | 4.700 | 5.020 | 4.700 | 5.010 | 5.010 | 25,400 |
| 2024-08-19 | 4.600 | 4.720 | 4.570 | 4.700 | 4.700 | 14,300 |
| 2024-08-16 | 4.440 | 4.640 | 4.440 | 4.560 | 4.560 | 18,500 |
| 2024-08-15 | 4.460 | 4.460 | 4.340 | 4.410 | 4.410 | 7,800 |
| 2024-08-14 | 4.310 | 4.460 | 4.300 | 4.450 | 4.450 | 68,300 |
| 2024-08-13 | 4.220 | 4.340 | 4.180 | 4.320 | 4.320 | 35,000 |
| 2024-08-12 | 4.180 | 4.310 | 4.150 | 4.220 | 4.220 | 17,000 |
| 2024-08-09 | 4.250 | 4.290 | 4.190 | 4.190 | 4.190 | 9,000 |
| 2024-08-08 | 4.190 | 4.270 | 4.160 | 4.240 | 4.240 | 12,100 |
| 2024-08-07 | 4.140 | 4.210 | 4.130 | 4.160 | 4.160 | 15,700 |
| 2024-08-06 | 4.020 | 4.190 | 4.020 | 4.060 | 4.060 | 53,900 |
| 2024-08-02 | 4.160 | 4.220 | 4.100 | 4.160 | 4.160 | 129,200 |
| 2024-08-01 | 4.090 | 4.240 | 4.090 | 4.130 | 4.130 | 8,600 |
| 2024-07-31 | 4.280 | 4.320 | 4.100 | 4.100 | 4.100 | 16,800 |
| 2024-07-30 | 4.250 | 4.250 | 4.210 | 4.220 | 4.220 | 11,100 |
| 2024-07-29 | 4.350 | 4.350 | 4.200 | 4.230 | 4.230 | 9,000 |
| 2024-07-26 | 4.210 | 4.350 | 4.200 | 4.330 | 4.330 | 31,500 |
| 2024-07-25 | 4.070 | 4.260 | 4.070 | 4.210 | 4.210 | 24,800 |
| 2024-07-24 | 4.210 | 4.250 | 4.100 | 4.120 | 4.120 | 28,800 |
| 2024-07-23 | 4.180 | 4.260 | 4.180 | 4.200 | 4.200 | 14,600 |
| 2024-07-22 | 4.200 | 4.280 | 4.190 | 4.200 | 4.200 | 48,200 |
| 2024-07-19 | 4.290 | 4.310 | 4.250 | 4.260 | 4.260 | 9,400 |
| 2024-07-18 | 4.400 | 4.400 | 4.290 | 4.290 | 4.290 | 10,400 |
| 2024-07-17 | 4.290 | 4.430 | 4.280 | 4.390 | 4.390 | 12,000 |
| 2024-07-16 | 4.260 | 4.300 | 4.250 | 4.290 | 4.290 | 8,700 |
| 2024-07-15 | 4.340 | 4.350 | 4.200 | 4.260 | 4.260 | 15,500 |
| 2024-07-12 | 4.320 | 4.350 | 4.250 | 4.300 | 4.300 | 16,700 |
| 2024-07-11 | 4.200 | 4.330 | 4.200 | 4.330 | 4.330 | 12,700 |
| 2024-07-10 | 4.380 | 4.380 | 4.230 | 4.250 | 4.250 | 33,300 |
| 2024-07-09 | 4.440 | 4.440 | 4.270 | 4.400 | 4.400 | 62,100 |
| 2024-07-08 | 4.420 | 4.420 | 4.340 | 4.360 | 4.360 | 22,300 |
| 2024-07-05 | 4.350 | 4.550 | 4.290 | 4.480 | 4.480 | 51,400 |
| 2024-07-04 | 4.230 | 4.360 | 4.220 | 4.350 | 4.350 | 50,600 |
| 2024-07-03 | 4.100 | 4.210 | 4.060 | 4.200 | 4.200 | 37,300 |
| 2024-07-02 | 4.030 | 4.120 | 3.980 | 4.080 | 4.080 | 78,000 |
| 2024-06-28 | 3.980 | 4.120 | 3.980 | 4.010 | 4.010 | 23,100 |
| 2024-06-27 | 3.980 | 4.000 | 3.960 | 3.970 | 3.970 | 13,900 |
| 2024-06-26 | 3.950 | 3.990 | 3.950 | 3.960 | 3.960 | 30,300 |
| 2024-06-25 | 3.960 | 4.020 | 3.950 | 3.980 | 3.980 | 86,700 |
| 2024-06-24 | 3.990 | 4.000 | 3.920 | 3.970 | 3.970 | 90,400 |
| 2024-06-21 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 11,500 |
| 2024-06-20 | 4.050 | 4.180 | 4.040 | 4.070 | 4.070 | 22,700 |
| 2024-06-19 | 4.100 | 4.170 | 4.000 | 4.000 | 4.000 | 127,900 |
| 2024-06-18 | 4.150 | 4.190 | 4.100 | 4.120 | 4.120 | 21,700 |
| 2024-06-17 | 4.400 | 4.400 | 4.140 | 4.160 | 4.160 | 113,500 |
| 2024-06-14 | 4.560 | 4.560 | 4.350 | 4.400 | 4.400 | 104,400 |
| 2024-06-13 | 4.560 | 4.700 | 4.400 | 4.510 | 4.510 | 34,500 |
| 2024-06-12 | 4.920 | 5.220 | 4.920 | 5.010 | 5.010 | 50,900 |
| 2024-06-11 | 4.780 | 4.950 | 4.780 | 4.900 | 4.900 | 15,700 |
| 2024-06-10 | 4.610 | 4.750 | 4.610 | 4.740 | 4.740 | 13,600 |
| 2024-06-07 | 4.890 | 4.910 | 4.670 | 4.670 | 4.670 | 18,900 |
| 2024-06-06 | 4.700 | 4.930 | 4.690 | 4.700 | 4.700 | 22,200 |
| 2024-06-05 | 4.600 | 4.690 | 4.560 | 4.690 | 4.690 | 59,600 |
| 2024-06-04 | 4.600 | 4.600 | 4.570 | 4.590 | 4.590 | 12,300 |
| 2024-06-03 | 4.500 | 4.640 | 4.480 | 4.580 | 4.580 | 15,100 |
| 2024-05-31 | 4.450 | 4.550 | 4.420 | 4.460 | 4.460 | 7,600 |
| 2024-05-30 | 4.510 | 4.600 | 4.350 | 4.350 | 4.350 | 57,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.